Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Koninklijke Philips N.V. logo
PHIA.AS
Koninklijke Philips N.V.
13:11:53
23.36 €
0.0000 (%0.00)
Previous Close: 23.5
Day Low₺23.11
Day High₺23.72
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PHIA.AS: Koninklijke Philips N.V. Historical Data

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12.5354
CLOSE 12.5356

Low

LOW 1.91

High

HIGH 26.28
DATEOPENHIGHLOWCLOSE
01/02/19952424.0823.5624
01/03/199524.0824.1623.8824.08
01/04/199524.1624.282424.16
01/05/199523.9624.223.8423.96
01/06/199524.1224.223.8424.12
01/09/199524.224.3624.1624.2
01/10/199524.1624.224.0424.16
01/11/199524.1224.224.0424.12
01/12/199524.624.6824.1224.6
01/13/199525.225.2424.7225.2
01/16/199525.1625.3625.1625.16
01/17/199525.0825.2825.0425.08
01/18/199525.5225.625.0425.52
01/19/199525.3225.825.225.32
01/20/199525.1625.3625.0825.16
01/23/199524.5625.0424.4424.56
01/24/199524.6824.824.4424.68
01/25/1995252524.6425
01/26/199525.225.3225.0825.2
01/27/199524.9225.224.8824.92
01/30/199524.882524.7624.88
01/31/199524.82524.6424.8
02/01/199524.825.0424.824.8
02/02/199524.922524.6824.92
02/03/199525.0825.1624.8825.08
02/06/199525.2825.425.225.28
02/07/199525.1625.3625.1625.16
02/08/199525.225.225.0425.2
02/09/199525.1625.2825.0825.16
02/10/199525.6425.6825.2825.64
02/13/199525.882625.7625.88
02/14/199525.6825.9225.6425.68
02/15/199525.7625.8825.6425.76
02/16/199525.5625.9625.5625.56
02/17/199526.0826.1625.4826.08
02/20/199526.0826.2825.9226.08
02/21/199525.9626.2425.8425.96
02/22/199525.6426.2825.225.64
02/23/199524.9225.3224.8824.92
02/24/199524.7224.8824.5624.72
02/27/199524.9225.0824.424.92
02/28/19952525.2824.9625
03/01/199524.882524.7624.88
03/02/199525.2425.2824.9225.24
03/03/199525.0425.322525.04
03/06/199524.8825.2824.7224.88
03/07/199524.8825.0424.6424.88
03/08/199524.5624.7624.4424.56
03/09/199524.424.8824.2824.4
03/10/199524.624.6424.2824.6
03/13/199524.7224.824.6424.72
03/14/19952525.1624.7625
03/15/199524.7225.1624.7224.72
03/16/199524.4424.824.3624.44
03/17/199524.5624.824.5624.56
03/20/199524.4824.8824.4824.48
03/21/199524.1224.5623.8824.12
03/22/199523.8424.1223.623.84
03/23/199523.5223.7223.2423.52
03/24/199523.7623.7623.1623.76
03/27/199523.8424.0423.7623.84
03/28/199523.7223.9623.5223.72
03/29/199523.82423.4423.8
03/30/199524.624.6424.0424.6
03/31/199524.1624.6424.1224.16
04/03/199524.224.2823.8824.2
04/04/199524.224.6824.1624.2
04/05/199523.824.3223.6823.8
04/06/199523.823.823.5223.8
04/07/19952424.0423.824
04/10/199524.2824.2823.8824.28
04/11/199524.6424.7224.3224.64
04/12/199525.1625.224.6425.16
04/13/199525.1625.2424.9225.16
04/14/19956.926.966.886.92
04/17/19956.926.926.926.92
04/18/19956.36.36.196.3
04/19/19956.316.316.256.31
04/20/19956.346.386.316.34
04/21/19956.396.446.376.39
04/24/19956.466.466.326.46
04/25/19956.46.536.346.4
04/26/19956.546.556.416.54
04/27/19956.786.866.676.78
04/28/19956.836.866.756.83
05/01/19956.937.016.856.93
05/02/19956.946.976.896.94
05/03/19956.846.876.86.84
05/04/19956.916.976.866.91
05/05/19951.911.911.911.91
05/08/19957.057.087.017.05
05/09/19957.127.137.067.12
05/10/19957.087.127.027.08
05/11/19957.087.147.067.08
05/12/19957.097.167.057.09
05/15/19957.077.127.057.07
05/16/199577.096.997
05/17/19956.916.986.846.91
05/18/19957.077.16.987.07
05/19/19956.977.046.936.97
05/22/19951.931.991.931.99
05/23/19957.37.377.227.3
05/24/19957.427.427.317.42
05/25/19952.052.052.052.05
05/26/19957.277.337.257.27
05/29/19957.247.287.237.24
05/30/19957.277.287.247.27
05/31/19957.277.277.187.27
06/01/19957.297.377.257.29
06/02/19957.257.297.187.25
06/05/19952222
06/06/19957.297.357.257.29
06/07/19957.337.397.297.33
06/08/19957.387.437.367.38
06/09/19957.327.377.37.32
06/12/19957.37.357.287.3
06/13/19957.47.437.297.4
06/14/19957.387.487.387.38
06/15/19957.477.57.397.47
06/16/19957.437.487.47.43
06/19/19957.517.527.427.51
06/20/19957.537.587.527.53
06/21/19957.527.547.487.52
06/22/19957.587.587.487.58
06/23/19957.597.597.527.59
06/26/19957.637.667.577.63
06/27/19957.687.697.617.68
06/28/19957.557.687.557.55
06/29/19957.557.597.537.55
06/30/19957.577.597.527.57
07/03/19957.677.77.587.67
07/04/19957.87.837.687.8
07/05/19958.038.057.838.03
07/06/19958.348.388.068.34
07/07/19958.688.78.518.68
07/10/19959.19.178.969.1
07/11/19959.059.318.789.05
07/12/19959.359.559.179.35
07/13/19959.429.689.259.42
07/14/19959.259.38.919.25
07/17/19959.399.429.179.39
07/18/19959.259.369.179.25
07/19/19958.939.168.858.93
07/20/19958.858.938.658.85
07/21/19959.029.098.959.02
07/24/19959.359.359.049.35
07/25/19959.319.539.269.31
07/26/19959.269.429.259.26
07/27/19959.049.098.829.04
07/28/19958.879.058.858.87
07/31/19958.88.828.718.8
08/01/19958.819.038.788.81
08/02/19958.959.028.88.95
08/03/19958.668.918.658.66
08/04/19958.588.718.568.58
08/07/19958.668.78.558.66
08/08/19958.78.818.668.7
08/09/19958.768.798.78.76
08/10/19958.888.978.748.88
08/11/19958.959.098.888.95
08/14/19958.918.968.868.91
08/15/19959.069.138.979.06
08/16/19958.989.128.958.98
08/17/19958.678.868.678.67
08/18/19958.788.818.78.78
08/21/19958.88.818.738.8
08/22/19958.958.968.818.95
08/23/19958.8598.858.85
08/24/19958.78.858.628.7
08/25/19958.648.718.558.64
08/28/19958.488.658.488.48
08/29/19958.58.538.418.5
08/30/19958.68.678.538.6
08/31/19958.518.598.478.51
09/01/19958.68.68.58.6
09/04/19958.678.678.568.67
09/05/19958.738.748.678.73
09/06/19958.979.018.768.97
09/07/19959.039.169.039.03
09/08/19958.899.058.898.89
09/11/19958.938.958.838.93
09/12/19959.029.18.969.02
09/13/19959.239.239.19.23
09/14/19959.169.289.129.16
09/15/19958.899.168.838.89
09/18/19958.858.918.828.85
09/19/19958.878.958.828.87
09/20/19959.049.058.919.04
09/21/19959.169.268.989.16
09/22/19958.979.088.938.97
09/25/19958.979.098.958.97
09/26/19959.039.118.989.03
09/27/19958.858.988.788.85
09/28/19958.88.888.718.8
09/29/199599.018.799
10/02/19958.998.898.9
10/03/19958.788.888.788.78
10/04/19958.688.888.638.68
10/05/19958.538.68.488.53
10/06/19958.578.68.518.57
10/09/19958.258.538.218.25
10/10/19957.858.077.667.85
10/11/19958.18.157.98.1
10/12/19958.338.368.198.33
10/13/19958.338.378.268.33
10/16/19958.218.278.188.21
10/17/19958.138.338.048.13
10/18/19958.278.368.28.27
10/19/19958.138.258.088.13
10/20/19957.847.967.737.84
10/23/19957.747.787.697.74
10/24/19957.9287.767.92
10/25/19957.888.17.847.88
10/26/19956.937.656.86.93
10/27/19956.856.96.646.85
10/30/19956.947.146.926.94
10/31/19957.047.136.947.04
11/01/19957.157.236.997.15
11/02/19956.957.096.86.95
11/03/19956.977.056.926.97
11/06/19956.866.996.826.86
11/07/19956.746.856.726.74
11/08/19956.546.636.446.54
11/09/19956.656.756.576.65
11/10/19956.846.856.636.84
11/13/19957.067.086.917.06
11/14/19956.897.086.896.89
11/15/19956.726.856.656.72
11/16/19956.716.756.66.71
11/17/19956.656.796.646.65
11/20/19956.676.796.66.67
11/21/19956.646.716.66.64
11/22/19956.566.686.426.56
11/23/19956.636.696.526.63
11/24/19956.776.846.656.77
11/27/19957.047.046.837.04
11/28/19957.147.27.057.14
11/29/19957.377.447.277.37
11/30/19957.357.467.327.35
12/01/19957.177.367.097.17
12/04/19957.057.177.047.05
12/05/19957.27.227.057.2
12/06/19957.327.427.227.32
12/07/19957.137.287.027.13
12/08/19957.147.27.077.14
12/11/19957.067.227.067.06
12/12/19956.987.086.956.98
12/13/19957.047.146.987.04
12/14/19956.847.186.836.84
12/15/19956.696.76.536.69
12/18/19956.676.796.676.67
12/19/19956.446.556.376.44
12/20/19956.726.876.536.72
12/21/19956.756.786.636.75
12/22/19956.86.856.776.8
12/25/19957.47.47.47.4
12/26/19957.47.47.47.4
12/27/19956.766.826.746.76
12/28/19956.696.86.656.69
12/29/19957.277.277.277.27